八十二銀行の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,070 | 1,084 | 1,055.5 | 1,059 | -15 | -1.4% | 939,600 |
| 2024/07/23 | 1,059 | 1,075 | 1,058 | 1,074 | +15 | +1.4% | 802,500 |
| 2024/07/22 | 1,070 | 1,074 | 1,058 | 1,059 | -9.5 | -0.9% | 681,300 |
| 2024/07/19 | 1,070 | 1,072.5 | 1,057 | 1,068.5 | -3.5 | -0.3% | 611,100 |
| 2024/07/18 | 1,071.5 | 1,079 | 1,053.5 | 1,072 | -7.5 | -0.7% | 1,165,200 |
| 2024/07/17 | 1,059 | 1,081 | 1,058.5 | 1,079.5 | +30.5 | +2.9% | 1,004,900 |
| 2024/07/16 | 1,042 | 1,063.5 | 1,041 | 1,049 | +2 | +0.2% | 813,600 |
| 2024/07/12 | 1,041.5 | 1,051.5 | 1,036.5 | 1,047 | +2 | +0.2% | 993,800 |
| 2024/07/11 | 1,055 | 1,059 | 1,042.5 | 1,045 | -5 | -0.5% | 875,400 |
| 2024/07/10 | 1,047 | 1,053 | 1,040 | 1,050 | +5 | +0.5% | 1,063,800 |
| 2024/07/09 | 1,050 | 1,056 | 1,044.5 | 1,045 | -1.5 | -0.1% | 1,017,600 |
| 2024/07/08 | 1,045.5 | 1,053 | 1,038.5 | 1,046.5 | -3.5 | -0.3% | 1,145,900 |
| 2024/07/05 | 1,061 | 1,068 | 1,050 | 1,050 | -5.5 | -0.5% | 873,500 |
| 2024/07/04 | 1,052 | 1,060.5 | 1,045 | 1,055.5 | +4.5 | +0.4% | 817,900 |
| 2024/07/03 | 1,065.5 | 1,070 | 1,045 | 1,051 | -15 | -1.4% | 849,600 |
| 2024/07/02 | 1,055 | 1,072.5 | 1,052 | 1,066 | +11 | +1% | 1,105,200 |
| 2024/07/01 | 1,058 | 1,058 | 1,034 | 1,055 | +5.5 | +0.5% | 1,009,400 |
| 2024/06/28 | 1,045 | 1,057 | 1,044 | 1,049.5 | +8 | +0.8% | 763,700 |
| 2024/06/27 | 1,040.5 | 1,050 | 1,038 | 1,041.5 | +1 | +0.1% | 879,700 |
| 2024/06/26 | 1,024 | 1,041 | 1,017 | 1,040.5 | +11 | +1.1% | 1,027,400 |
| 2024/06/25 | 1,018 | 1,030 | 1,011.5 | 1,029.5 | +25 | +2.5% | 1,092,700 |
| 2024/06/24 | 1,011 | 1,012 | 990 | 1,004.5 | -7.5 | -0.7% | 1,436,300 |
| 2024/06/21 | 1,014.5 | 1,021.5 | 1,007.5 | 1,012 | +6 | +0.6% | 1,350,100 |
| 2024/06/20 | 1,013 | 1,016.5 | 998.4 | 1,006 | -11 | -1.1% | 751,800 |
| 2024/06/19 | 1,010 | 1,036.5 | 1,010 | 1,017 | +11.5 | +1.1% | 1,248,000 |
| 2024/06/18 | 1,010 | 1,010 | 995.5 | 1,005.5 | +10.6 | +1.1% | 871,500 |
| 2024/06/17 | 1,009 | 1,018 | 987.3 | 994.9 | -7.1 | -0.7% | 1,091,600 |
| 2024/06/14 | 999 | 1,009.5 | 993 | 1,002 | -1.5 | -0.1% | 1,702,800 |
| 2024/06/13 | 1,018 | 1,023.5 | 998.1 | 1,003.5 | -13.5 | -1.3% | 835,800 |
| 2024/06/12 | 1,010 | 1,020.5 | 1,005.5 | 1,017 | -2 | -0.2% | 1,036,700 |
| 2024/06/11 | 1,033 | 1,038 | 1,018 | 1,019 | -6 | -0.6% | 987,200 |
| 2024/06/10 | 1,015 | 1,032 | 1,015 | 1,025 | +13.5 | +1.3% | 882,500 |
| 2024/06/07 | 1,018 | 1,034.5 | 1,007 | 1,011.5 | -4 | -0.4% | 991,900 |
| 2024/06/06 | 1,024.5 | 1,034.5 | 1,011 | 1,015.5 | -3 | -0.3% | 1,520,200 |
| 2024/06/05 | 1,015 | 1,029.5 | 1,005.5 | 1,018.5 | -18 | -1.7% | 1,953,000 |
| 2024/06/04 | 1,068 | 1,076 | 1,031 | 1,036.5 | -42 | -3.9% | 1,917,700 |
| 2024/06/03 | 1,097 | 1,097 | 1,078.5 | 1,078.5 | -8 | -0.7% | 1,335,300 |
| 2024/05/31 | 1,074.5 | 1,091.5 | 1,071 | 1,086.5 | +19 | +1.8% | 1,575,800 |
| 2024/05/30 | 1,059 | 1,073.5 | 1,046.5 | 1,067.5 | +2 | +0.2% | 1,193,300 |
| 2024/05/29 | 1,069 | 1,085.5 | 1,059.5 | 1,065.5 | +1 | +0.1% | 1,561,700 |
| 2024/05/28 | 1,052 | 1,074 | 1,047 | 1,064.5 | +12 | +1.1% | 949,100 |
| 2024/05/27 | 1,047 | 1,054 | 1,038 | 1,052.5 | +15.5 | +1.5% | 677,300 |
| 2024/05/24 | 1,033.5 | 1,048.5 | 1,031 | 1,037 | -7.5 | -0.7% | 747,200 |
| 2024/05/23 | 1,052 | 1,056 | 1,033.5 | 1,044.5 | -5.5 | -0.5% | 905,900 |
| 2024/05/22 | 1,046 | 1,064 | 1,044.5 | 1,050 | +2.5 | +0.2% | 1,075,200 |
| 2024/05/21 | 1,044 | 1,056.5 | 1,037.5 | 1,047.5 | -0.5 | ±0% | 1,039,400 |
| 2024/05/20 | 1,031 | 1,053.5 | 1,030 | 1,048 | +8 | +0.8% | 1,155,300 |
| 2024/05/17 | 1,022 | 1,045 | 1,018.5 | 1,040 | +10 | +1% | 803,100 |
| 2024/05/16 | 1,050.5 | 1,055 | 1,021 | 1,030 | -26 | -2.5% | 1,059,100 |
| 2024/05/15 | 1,058 | 1,071 | 1,043.5 | 1,056 | -12 | -1.1% | 1,408,300 |
251～
300
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「八十二」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 八十二 | 137,500円 | +37.7% | +17.5% | 3.64% | 12.65倍 | 0.66倍 |
|
地銀上位。長野県の貸出金シェア約５割。堅実経営、高自己資本比率。２６年１月長野銀行を合併 |
| ふくおか | 420,500円 | +9.7% | +12.9% | 4.04% | 9.94倍 | 0.86倍 |
|
福岡銀行を中心に九州地銀４行を抱える。総資産で地銀首位級。ネット専業「みんなの銀行」も |
| 住信ＳＢＩネ | 487,500円 | +13.3% | +15.2% | 0.00% | 21.62倍 | 4.33倍 |
|
ネット銀行大手。ＡＩ活用した住宅ローン融資に強み。ＢａａＳ事業が拡大中。ドコモがＴＯＢ |
| 群馬銀 | 140,600円 | +11.6% | +12.9% | 3.56% | 10.97倍 | 0.96倍 |
|
県内シェアは預金、貸出金とも３５％程度で断トツ。第四北越ＦＧと２７年４月に経営統合で合意 |
| いよぎん | 178,900円 | -4.7% | -2.0% | 2.79% | 10.17倍 | 0.65倍 |
|
伊予銀行を中核会社として２２年１０月発足。傘下に保証会社やカード会社。事業領域拡大狙う |
市場注目の銘柄
チャート関連のコラム
